TipRanks
Go Ultimate55% OFF

Strathcona Resources (STHRF) Historical Prices

STHRF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202630.9030.9030.6730.7030.70+1.49%67,6451.22
Oct 29, 202630.9630.9630.1030.2530.25-1.31%44,2010.81
Oct 28, 202630.9831.1430.5130.6530.65+0.36%273,3875.30
Oct 27, 202631.5431.5430.4530.5430.54-3.02%51,7460.99
Oct 26, 202631.6631.6631.3131.4931.49-0.27%71,0431.32
Oct 23, 202631.0331.7130.9231.5831.58+3.32%107,0361.98
Oct 22, 202630.6731.3129.8630.5630.56-2.43%151,8682.89
Oct 21, 202631.0531.4331.0031.3231.32-0.45%19,1560.37
Oct 20, 202632.0032.1131.3231.4631.46-0.90%63,5321.22
Oct 19, 202631.5632.4030.5431.7531.75+2.11%36,4300.71
Oct 16, 202629.7831.0929.7831.0931.09+5.46%119,4142.28
Oct 15, 202628.9829.8328.8129.4829.48+1.45%54,9071.05
Oct 14, 202628.8729.3128.8729.0629.06-0.14%58,6981.13
Oct 13, 202628.5029.1528.4129.1029.10+3.30%74,4071.43
Oct 12, 202626.7728.3826.7628.1728.17+0.04%13,0920.25
Oct 09, 202628.3728.3728.0528.1628.16-0.55%69,3811.34
Oct 08, 202628.7128.7128.3028.3228.32+0.98%46,6130.89
Oct 07, 202628.3128.7127.9728.0428.04-1.14%8,9630.17
Oct 06, 202627.9528.4827.8228.3628.36+0.79%43,7190.81
Oct 05, 202627.7528.1427.0528.1428.14+1.72%32,9180.60
Oct 02, 202628.7128.7126.7727.6727.67+1.08%35,1670.65
Oct 01, 202626.9427.5626.9427.3727.37+0.04%24,4610.45
Sep 30, 202627.4427.7527.3627.3627.36+0.61%11,9800.22
Sep 29, 202627.3527.6327.1027.2027.20-1.52%35,9360.66
Sep 28, 202627.3028.0427.3027.6127.61+0.98%181,1553.49
Sep 25, 202627.5427.5427.0927.3527.35-1.99%47,4390.91
Sep 24, 202627.6728.4927.6727.9027.90+1.02%166,8643.35
Sep 23, 202628.1228.2327.6127.6227.62-1.82%56,5531.13
Sep 22, 202628.7528.7828.0528.1328.13-2.87%65,3281.32
Sep 21, 202630.2530.2528.8628.9628.96-3.98%61,1331.24
Sep 18, 202630.5730.5730.0830.1630.16-0.66%72,6001.49
Sep 17, 202630.4130.5230.3130.3630.36-0.65%12,3770.25
Sep 16, 202632.6632.6630.2030.5630.56-7.19%175,6633.80
Sep 15, 202632.2133.1832.2132.9332.93+3.14%58,4891.27
Sep 14, 202634.9434.9431.7931.9231.92+0.39%58,8421.29
Sep 11, 202631.9331.9331.4131.8031.80-0.73%144,1363.23
Sep 10, 202632.9232.9432.1532.2532.03-1.77%17,8880.40
Sep 09, 202632.5033.1932.4532.8332.61+2.23%10,4990.24
Sep 08, 202632.0032.4031.8232.1231.90+3.10%11,4760.26
Sep 07, 202630.7831.1530.0131.1530.94+0.00%00.00
Sep 04, 202630.7831.1530.0131.1530.94-0.09%16,1360.36
Sep 03, 202631.7031.7831.1531.1830.97-1.51%13,9740.31
Sep 02, 202631.2931.6631.2931.6631.45+0.15%4,2240.09
Sep 01, 202631.3931.6131.0631.6131.40+2.63%24,4610.52
Aug 31, 202631.1531.1530.3030.8030.59+1.82%25,4090.54
Aug 28, 202630.4530.4530.1130.2530.05-2.83%20,3640.43
Aug 27, 202630.4531.2330.2131.1330.92+1.91%29,7350.62
Aug 26, 202630.2030.7630.2030.5530.34+0.45%46,3910.94
Aug 25, 202631.2531.2530.4130.4130.20-2.65%123,5762.56
Aug 24, 202631.7131.7531.0931.2331.02-2.69%29,0010.60